FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

ARROWSTREET CAPITAL, LIMITED PARTNERSHIP's Holding History (CIK: 0001164508)

Note: Option positions (PUT/CALL) are excluded.

Q1 2025

Shares 281,816 Value ($000) $7,651 Avg Close $36.67 Range $26.48 - $49.90

Q4 2023

Shares 47,065 Value ($000) $4 Avg Close $69.64 Range $54.66 - $92.40

Q3 2022

Shares 38,584 Value ($000) $2,893 Avg Close $97.14 Range $74.48 - $120.39

Q3 2021

Shares 209,874 Value ($000) $33,525 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 320,325 Value ($000) $58,744 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 460,949 Value ($000) $72,060 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 475,636 Value ($000) $82,951 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 392,406 Value ($000) $50,887 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 409,305 Value ($000) $45,298 Avg Close $97.33 Range $71.68 - $111.25

Q2 2019

Shares 4,600 Value ($000) $236 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 130,700 Value ($000) $6,905 Avg Close $50.84 Range $40.82 - $57.90

Q1 2018

Shares 47,198 Value ($000) $1,406 Avg Close $27.39 Range $22.55 - $32.47

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	281,816	$7,651	$36.67	$26.48 - $49.90
Q4 2023	47,065	$4	$69.64	$54.66 - $92.40
Q3 2022	38,584	$2,893	$97.14	$74.48 - $120.39
Q3 2021	209,874	$33,525	$182.48	$155.06 - $211.68
Q2 2021	320,325	$58,744	$172.39	$153.49 - $192.12
Q1 2021	460,949	$72,060	$170.85	$148.62 - $201.75
Q4 2020	475,636	$82,951	$152.08	$128.01 - $187.99
Q3 2020	392,406	$50,887	$120.26	$107.10 - $131.98
Q2 2020	409,305	$45,298	$97.33	$71.68 - $111.25
Q2 2019	4,600	$236	$50.75	$46.09 - $56.27
Q1 2019	130,700	$6,905	$50.84	$40.82 - $57.90
Q1 2018	47,198	$1,406	$27.39	$22.55 - $32.47